|
|
Closing price on 10/29/2014
|
|
| Open |
8.30 |
| High |
8.60 |
| Low |
8.30 |
| Volume |
4,526,270 |
| Split-adjusted Price |
8.50 |
|
|
ITA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/29/2014
|
+0.30 / +3.66%
|
8.30
|
8.60
|
8.30
|
8.50
|
8.50
|
8.50
|
4,526,270
|
|
|
10/28/2014
|
+0.10 / +1.23%
|
8.10
|
8.30
|
8.10
|
8.20
|
8.20
|
8.20
|
4,923,650
|
|
|
10/27/2014
|
-0.40 / -4.71%
|
8.40
|
8.50
|
8.00
|
8.10
|
8.10
|
8.10
|
6,687,130
|
|
|
10/24/2014
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.40
|
8.50
|
8.50
|
8.50
|
3,236,400
|
|
|
10/23/2014
|
-0.30 / -3.41%
|
8.70
|
8.80
|
8.50
|
8.50
|
8.50
|
8.50
|
5,393,930
|
|
|
10/22/2014
|
+0.20 / +2.33%
|
8.70
|
8.80
|
8.60
|
8.80
|
8.80
|
8.80
|
3,956,750
|
|
|
10/21/2014
|
+0.10 / +1.18%
|
8.50
|
8.70
|
8.50
|
8.60
|
8.60
|
8.60
|
3,628,080
|
|
|
10/20/2014
|
-0.10 / -1.16%
|
8.60
|
8.70
|
8.50
|
8.50
|
8.50
|
8.50
|
3,906,200
|
|
|
10/17/2014
|
+0.20 / +2.38%
|
8.50
|
8.60
|
8.20
|
8.60
|
8.60
|
8.60
|
7,476,660
|
|
|
10/16/2014
|
-0.40 / -4.55%
|
8.70
|
8.80
|
8.30
|
8.40
|
8.40
|
8.40
|
8,465,480
|
|
|
10/15/2014
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.80
|
8.80
|
5,465,430
|
|
|
10/14/2014
|
-0.10 / -1.12%
|
8.90
|
9.10
|
8.80
|
8.80
|
8.80
|
8.80
|
5,525,850
|
|
|
10/13/2014
|
0.00 / 0.00%
|
8.90
|
9.10
|
8.80
|
8.90
|
8.90
|
8.90
|
4,361,210
|
|
|
10/10/2014
|
-0.20 / -2.20%
|
9.10
|
9.20
|
8.90
|
8.90
|
8.90
|
8.90
|
7,399,130
|
|
|
10/9/2014
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.10
|
9.10
|
9.10
|
9.10
|
7,012,560
|
|
|
10/8/2014
|
-0.30 / -3.19%
|
9.30
|
9.40
|
9.10
|
9.10
|
9.10
|
9.10
|
9,488,520
|
|
|
10/7/2014
|
+0.10 / +1.08%
|
9.30
|
9.60
|
9.20
|
9.40
|
9.40
|
9.40
|
12,861,890
|
|
|
10/6/2014
|
+0.10 / +1.09%
|
9.20
|
9.40
|
9.20
|
9.30
|
9.30
|
9.30
|
9,029,730
|
|
|
10/3/2014
|
+0.20 / +2.22%
|
9.10
|
9.50
|
9.10
|
9.20
|
9.20
|
9.20
|
15,474,450
|
|
|
10/2/2014
|
0.00 / 0.00%
|
9.00
|
9.20
|
9.00
|
9.00
|
9.00
|
9.00
|
7,811,130
|
|
|
10/1/2014
|
+0.20 / +2.27%
|
8.90
|
9.20
|
8.90
|
9.00
|
9.00
|
9.00
|
13,576,450
|
|
|
9/30/2014
|
+0.10 / +1.15%
|
8.70
|
8.90
|
8.60
|
8.80
|
8.80
|
8.80
|
7,045,980
|
|
|
9/29/2014
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.70
|
8.70
|
8.70
|
8.70
|
4,029,590
|
|
|
9/26/2014
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.70
|
8.70
|
8.70
|
8.70
|
9,736,100
|
|
|
9/25/2014
|
+0.10 / +1.16%
|
8.70
|
8.70
|
8.50
|
8.70
|
8.70
|
8.70
|
4,935,090
|
|
|
9/24/2014
|
-0.10 / -1.15%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.60
|
8.60
|
5,279,950
|
|
|
9/23/2014
|
+0.30 / +3.57%
|
8.50
|
8.90
|
8.40
|
8.70
|
8.70
|
8.70
|
7,780,960
|
|
|
9/22/2014
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.40
|
8.40
|
8.40
|
8.40
|
4,197,620
|
|
|
9/19/2014
|
-0.10 / -1.18%
|
8.50
|
8.70
|
8.40
|
8.40
|
8.40
|
8.40
|
14,164,150
|
|
|
9/18/2014
|
-0.30 / -3.41%
|
8.80
|
8.90
|
8.40
|
8.50
|
8.50
|
8.50
|
7,583,680
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|